Vistra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	155.94	160.78	152.88	157.97	157.97	2.07%	4,517,989
Jun 1, 2026	157.00	158.55	151.33	154.76	154.76	-3.41%	4,289,084
May 29, 2026	160.00	162.29	156.88	160.23	160.23	-0.03%	3,655,037
May 28, 2026	158.84	163.53	157.60	160.28	160.28	0.08%	3,360,992
May 27, 2026	164.96	165.02	158.41	160.15	160.15	-2.68%	4,854,627
May 26, 2026	158.91	167.40	158.22	164.56	164.56	5.30%	8,466,232
May 22, 2026	151.03	157.57	150.75	156.27	156.27	4.82%	7,807,889
May 21, 2026	145.47	149.28	144.88	149.08	149.08	3.53%	4,501,774
May 20, 2026	138.00	144.90	137.81	144.00	144.00	6.90%	7,863,069
May 19, 2026	135.80	136.70	132.66	134.71	134.71	-1.49%	5,848,627
May 18, 2026	139.00	139.54	133.86	136.75	136.75	-2.10%	6,294,627
May 15, 2026	139.78	141.09	137.81	139.68	139.68	-1.56%	6,578,266
May 14, 2026	141.38	143.30	139.92	141.90	141.90	-0.50%	5,117,085
May 13, 2026	146.28	146.28	139.51	142.61	142.61	-2.90%	6,385,353
May 12, 2026	149.49	150.32	145.66	146.87	146.87	-3.41%	4,904,253
May 11, 2026	148.00	152.75	146.28	152.05	152.05	2.93%	5,905,405
May 8, 2026	155.00	155.00	146.98	147.72	147.72	-4.05%	8,074,473
May 7, 2026	163.04	168.39	153.77	153.95	153.95	-2.74%	7,895,796
May 6, 2026	161.50	162.99	156.60	158.29	158.29	-1.30%	8,214,755
May 5, 2026	163.00	163.80	159.80	160.38	160.38	-0.29%	3,567,166
May 4, 2026	157.69	162.38	157.44	160.85	160.85	3.59%	4,209,280
May 1, 2026	158.31	160.14	154.93	155.28	155.28	-1.62%	3,143,975
Apr 30, 2026	156.29	159.63	155.73	157.84	157.84	2.63%	3,954,816
Apr 29, 2026	160.86	161.14	153.08	153.79	153.79	-4.55%	4,992,838
Apr 28, 2026	162.50	163.33	158.72	161.12	161.12	-3.28%	5,205,586
Apr 27, 2026	165.00	168.42	158.74	166.58	166.58	1.36%	4,577,606
Apr 24, 2026	156.33	165.48	155.15	164.35	164.35	4.78%	3,481,388
Apr 23, 2026	155.96	158.87	154.50	156.85	156.85	0.68%	3,272,560
Apr 22, 2026	157.80	159.08	154.92	155.79	155.79	0.57%	2,642,180
Apr 21, 2026	160.76	161.10	154.13	154.91	154.91	-2.94%	3,748,830
Apr 20, 2026	163.05	164.05	158.32	159.60	159.60	-2.36%	2,924,136
Apr 17, 2026	166.26	168.49	162.26	163.46	163.46	-1.25%	4,104,295
Apr 16, 2026	164.57	166.92	162.61	165.53	165.53	1.59%	3,126,049
Apr 15, 2026	165.50	166.52	162.15	162.94	162.94	-0.63%	3,098,298
Apr 14, 2026	162.41	165.28	160.35	163.97	163.97	3.65%	3,767,261
Apr 13, 2026	152.65	160.72	152.65	158.20	158.20	2.24%	4,458,614
Apr 10, 2026	153.50	158.63	153.11	154.73	154.73	1.30%	2,900,876
Apr 9, 2026	155.89	162.53	152.68	152.75	152.75	-2.01%	4,103,154
Apr 8, 2026	160.75	161.31	155.29	155.89	155.89	1.44%	4,320,567
Apr 7, 2026	151.07	154.16	150.28	153.68	153.68	1.38%	2,229,141
Apr 6, 2026	151.04	153.11	149.88	151.59	151.59	0.27%	2,309,799
Apr 2, 2026	151.21	154.56	150.12	151.18	151.18	-1.81%	2,950,319
Apr 1, 2026	151.47	156.34	151.40	153.96	153.96	2.41%	3,782,839
Mar 31, 2026	143.90	151.47	142.34	150.33	150.33	1.89%	5,402,244
Mar 30, 2026	157.10	158.93	146.60	147.54	147.54	-5.11%	4,734,921
Mar 27, 2026	151.75	160.20	151.75	155.48	155.48	2.09%	4,554,483
Mar 26, 2026	149.50	152.67	146.49	152.30	152.30	0.52%	4,437,915
Mar 25, 2026	155.00	157.95	150.38	151.51	151.51	-0.79%	3,512,904
Mar 24, 2026	150.55	154.10	149.55	152.72	152.72	0.95%	3,995,489
Mar 23, 2026	151.45	155.90	149.34	151.29	151.29	3.61%	5,338,525